SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.655 | 5.765 | 5.635 | 5.710 | 4.033 | 546,357 |
| 2023-12-19 | 5.400 | 5.655 | 5.400 | 5.585 | 3.945 | 743,545 |
| 2023-12-18 | 5.310 | 5.430 | 5.305 | 5.410 | 3.821 | 816,521 |
| 2023-12-15 | 5.390 | 5.435 | 5.320 | 5.350 | 3.779 | 1,106,928 |
| 2023-12-14 | 5.230 | 5.410 | 5.225 | 5.400 | 3.814 | 949,466 |
| 2023-12-13 | 5.270 | 5.270 | 5.150 | 5.150 | 3.637 | 599,711 |
| 2023-12-12 | 5.485 | 5.485 | 5.250 | 5.280 | 3.729 | 633,401 |
| 2023-12-11 | 5.465 | 5.525 | 5.430 | 5.500 | 3.885 | 469,783 |
| 2023-12-08 | 5.370 | 5.510 | 5.370 | 5.480 | 3.871 | 647,380 |
| 2023-12-07 | 5.360 | 5.440 | 5.195 | 5.375 | 3.796 | 864,963 |
| 2023-12-06 | 5.380 | 5.430 | 5.360 | 5.360 | 3.786 | 423,880 |
| 2023-12-05 | 5.360 | 5.455 | 5.260 | 5.415 | 3.825 | 510,090 |
| 2023-12-04 | 5.420 | 5.590 | 5.325 | 5.330 | 3.765 | 462,930 |
| 2023-12-01 | 5.465 | 5.500 | 5.390 | 5.465 | 3.860 | 437,597 |
| 2023-11-30 | 5.350 | 5.520 | 5.340 | 5.455 | 3.853 | 981,448 |
| 2023-11-29 | 5.480 | 5.480 | 5.355 | 5.395 | 3.811 | 496,337 |
| 2023-11-28 | 5.400 | 5.450 | 5.320 | 5.400 | 3.814 | 466,803 |
| 2023-11-27 | 5.470 | 5.570 | 5.415 | 5.425 | 3.832 | 336,457 |
| 2023-11-24 | 5.485 | 5.520 | 5.450 | 5.520 | 3.899 | 292,057 |
| 2023-11-23 | 5.500 | 5.510 | 5.390 | 5.485 | 3.874 | 578,018 |
| 2023-11-22 | 5.410 | 5.495 | 5.400 | 5.495 | 3.881 | 288,075 |
| 2023-11-21 | 5.580 | 5.580 | 5.415 | 5.415 | 3.825 | 274,946 |
| 2023-11-20 | 5.490 | 5.500 | 5.395 | 5.450 | 3.849 | 392,797 |
| 2023-11-17 | 5.325 | 5.555 | 5.325 | 5.530 | 3.906 | 367,375 |
| 2023-11-16 | 5.360 | 5.525 | 5.350 | 5.370 | 3.793 | 521,303 |
| 2023-11-15 | 5.350 | 5.440 | 5.350 | 5.415 | 3.825 | 343,976 |
| 2023-11-14 | 5.235 | 5.415 | 5.205 | 5.415 | 3.825 | 410,754 |
| 2023-11-13 | 5.190 | 5.240 | 5.165 | 5.240 | 3.701 | 322,479 |
| 2023-11-10 | 5.300 | 5.320 | 5.185 | 5.195 | 3.669 | 542,285 |
| 2023-11-09 | 5.240 | 5.345 | 5.240 | 5.345 | 3.775 | 331,748 |
| 2023-11-08 | 5.250 | 5.310 | 5.215 | 5.260 | 3.715 | 471,718 |
| 2023-11-07 | 5.435 | 5.435 | 5.320 | 5.320 | 3.758 | 299,942 |
| 2023-11-06 | 5.525 | 5.540 | 5.425 | 5.455 | 3.853 | 443,759 |
| 2023-11-03 | 5.460 | 5.605 | 5.460 | 5.535 | 3.909 | 342,524 |
| 2023-11-02 | 5.315 | 5.580 | 5.245 | 5.445 | 3.846 | 745,710 |
| 2023-11-01 | 5.525 | 5.535 | 5.265 | 5.345 | 3.775 | 618,451 |
| 2023-10-31 | 5.740 | 5.755 | 5.380 | 5.505 | 3.888 | 1,136,372 |
| 2023-10-30 | 5.690 | 5.780 | 5.680 | 5.780 | 4.082 | 433,558 |
| 2023-10-27 | 5.690 | 5.815 | 5.595 | 5.660 | 3.998 | 693,794 |
| 2023-10-26 | 5.580 | 5.700 | 5.530 | 5.675 | 4.008 | 488,669 |
| 2023-10-25 | 5.545 | 5.630 | 5.415 | 5.615 | 3.966 | 631,150 |
| 2023-10-24 | 5.480 | 5.580 | 5.410 | 5.550 | 3.920 | 455,511 |
| 2023-10-23 | 5.540 | 5.555 | 5.385 | 5.445 | 3.846 | 369,618 |
| 2023-10-20 | 5.600 | 5.625 | 5.520 | 5.550 | 3.920 | 624,979 |
| 2023-10-19 | 5.710 | 5.770 | 5.665 | 5.665 | 4.001 | 326,713 |
| 2023-10-18 | 5.890 | 5.905 | 5.730 | 5.740 | 4.054 | 333,343 |
| 2023-10-17 | 5.970 | 5.970 | 5.895 | 5.905 | 4.171 | 372,807 |
| 2023-10-16 | 5.740 | 5.970 | 5.700 | 5.970 | 4.217 | 730,240 |
| 2023-10-13 | 5.840 | 5.840 | 5.700 | 5.715 | 4.037 | 302,945 |
| 2023-10-12 | 5.820 | 5.885 | 5.805 | 5.815 | 4.107 | 314,620 |
| 2023-10-11 | 5.805 | 5.835 | 5.760 | 5.795 | 4.093 | 247,900 |
| 2023-10-10 | 5.720 | 5.850 | 5.720 | 5.835 | 4.121 | 312,294 |
| 2023-10-09 | 5.725 | 5.730 | 5.640 | 5.715 | 4.037 | 280,485 |
| 2023-10-06 | 5.735 | 5.815 | 5.725 | 5.765 | 4.072 | 452,681 |
| 2023-10-05 | 5.815 | 5.815 | 5.670 | 5.770 | 4.075 | 410,740 |
| 2023-10-04 | 5.655 | 5.770 | 5.560 | 5.730 | 4.047 | 473,510 |
| 2023-10-03 | 5.935 | 5.935 | 5.620 | 5.675 | 4.008 | 662,566 |
| 2023-10-02 | 6.205 | 6.235 | 5.920 | 5.945 | 4.199 | 434,788 |
| 2023-09-29 | 6.190 | 6.250 | 6.170 | 6.195 | 4.376 | 409,991 |
| 2023-09-28 | 6.200 | 6.245 | 6.130 | 6.180 | 4.365 | 280,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2500 EUR |
| 2026-04-14 | 0.2500 EUR |
| 2025-10-14 | 0.2500 EUR |
| 2025-04-15 | 0.2500 EUR |
| 2024-10-15 | 0.2500 EUR |
| 2024-04-16 | 0.5000 EUR |
| 2023-04-18 | 0.5000 EUR |
| 2022-04-19 | 0.5000 EUR |
| 2021-04-20 | 0.4000 EUR |
| 2020-04-21 | 0.4000 EUR |
| 2019-04-23 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.